Sunshine Guojian Pharmaceutical (Shanghai) Co., Ltd

688336.SS · SHH

Market closed44.07-7.01 (-13.72%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	44.07	44.07	44.07	44.07	44.07	406.00
July 17, 2026	44.40	44.42	44.31	44.35	44.35	127.73K
July 17, 2026	44.29	44.44	44.29	44.44	44.44	4.90K
July 17, 2026	44.48	44.48	44.26	44.26	44.26	94.94K
July 17, 2026	44.54	44.56	44.43	44.55	44.55	5.70K
July 17, 2026	44.55	44.55	44.49	44.52	44.52	5.43K
July 17, 2026	44.65	44.66	44.50	44.50	44.50	128.20K
July 17, 2026	44.65	44.78	44.65	44.67	44.67	52.85K
July 17, 2026	44.76	44.83	44.63	44.66	44.66	91.04K
July 17, 2026	44.69	44.75	44.61	44.75	44.75	114.52K
July 17, 2026	44.68	44.75	44.59	44.69	44.69	64.71K
July 17, 2026	44.78	44.82	44.69	44.69	44.69	115.85K
July 17, 2026	44.90	44.92	44.78	44.78	44.78	80.13K
July 17, 2026	44.92	44.92	44.85	44.90	44.90	120.17K
July 17, 2026	44.97	45.01	44.90	44.92	44.92	65.02K
July 17, 2026	44.95	45.04	44.91	44.96	44.96	52.09K
July 17, 2026	45.09	45.09	44.96	44.96	44.96	106.02K
July 17, 2026	45.03	45.19	45.03	45.12	45.12	37.65K
July 17, 2026	45.12	45.12	45.00	45.06	45.06	6.50K
July 17, 2026	45.18	45.19	45.11	45.13	45.13	39.11K
July 17, 2026	45.30	45.33	45.15	45.17	45.17	50.27K
July 17, 2026	45.40	45.40	45.32	45.32	45.32	33.54K
July 17, 2026	45.33	45.49	45.33	45.44	45.44	20.43K
July 17, 2026	45.25	45.33	45.23	45.33	45.33	47.70K
July 17, 2026	45.26	45.29	45.17	45.22	45.22	48.50K
July 17, 2026	45.15	45.30	45.11	45.26	45.26	52.96K
July 17, 2026	45.24	45.24	45.12	45.15	45.15	25.97K
July 17, 2026	45.33	45.34	45.21	45.24	45.24	18.22K
July 17, 2026	45.33	45.33	45.20	45.30	45.30	79.34K
July 17, 2026	45.56	45.56	45.30	45.30	45.30	32.68K
July 17, 2026	45.60	45.60	45.56	45.59	45.59	15.51K
July 17, 2026	45.56	45.59	45.54	45.59	45.59	32.60K
July 17, 2026	45.54	45.59	45.54	45.56	45.56	15.74K
July 17, 2026	45.60	45.60	45.51	45.55	45.55	20.76K
July 17, 2026	45.59	45.61	45.53	45.54	45.54	22.54K
July 17, 2026	45.61	45.64	45.55	45.57	45.57	12.56K
July 17, 2026	45.52	45.53	45.45	45.53	45.53	21.75K
July 17, 2026	45.30	45.52	45.20	45.52	45.52	39.99K
July 17, 2026	45.35	45.35	45.30	45.30	45.30	15.51K
July 17, 2026	45.50	45.50	45.33	45.34	45.34	33.43K
July 17, 2026	45.64	45.64	45.50	45.50	45.50	32.44K
July 17, 2026	45.78	45.78	45.64	45.64	45.64	20.17K
July 17, 2026	45.82	45.85	45.73	45.80	45.80	31.32K
July 17, 2026	45.80	45.88	45.80	45.82	45.82	49.36K
July 17, 2026	45.70	45.85	45.60	45.85	45.85	72.33K
July 17, 2026	45.78	45.84	45.60	45.71	45.71	31.80K
July 17, 2026	45.80	45.86	45.78	45.86	45.86	51.03K
July 17, 2026	45.80	45.86	45.77	45.85	45.85	42.77K
July 17, 2026	45.78	45.86	45.78	45.82	45.82	42.51K
July 17, 2026	45.52	45.76	45.51	45.74	45.74	67.29K
July 17, 2026	45.39	45.51	45.28	45.51	45.51	58.63K
July 17, 2026	45.26	45.39	45.00	45.39	45.39	68.04K
July 17, 2026	45.50	45.50	45.24	45.25	45.25	37.34K
July 17, 2026	45.64	45.64	45.40	45.51	45.51	59.53K
July 17, 2026	45.70	45.76	45.64	45.64	45.64	21.66K
July 17, 2026	45.52	45.64	45.52	45.64	45.64	36.91K
July 17, 2026	45.39	45.50	45.34	45.50	45.50	81.93K
July 17, 2026	45.24	45.37	45.20	45.37	45.37	46.37K
July 17, 2026	45.33	45.33	45.17	45.24	45.24	46.16K
July 17, 2026	45.09	45.34	45.09	45.33	45.33	13.01K
July 17, 2026	45.00	45.06	45.00	45.05	45.05	30.77K
July 17, 2026	44.85	45.03	44.85	45.03	45.03	13.12K
July 17, 2026	44.88	44.88	44.68	44.86	44.86	17.28K
July 17, 2026	44.89	44.89	44.86	44.86	44.86	100.74K
July 17, 2026	44.91	45.00	44.86	44.89	44.89	16.87K
July 17, 2026	44.84	44.97	44.63	44.97	44.97	24.48K
July 17, 2026	45.37	45.37	44.82	44.82	44.82	54.43K
July 17, 2026	45.08	45.37	45.08	45.37	45.37	4.86K
July 17, 2026	44.78	45.06	44.78	45.06	45.06	16.87K
July 17, 2026	44.47	44.78	44.47	44.78	44.78	42.03K
July 17, 2026	44.37	44.49	44.29	44.48	44.48	108.93K
July 17, 2026	44.24	44.38	44.15	44.32	44.32	40.33K
July 17, 2026	44.05	44.34	44.05	44.34	44.34	90.29K
July 17, 2026	44.30	44.38	44.02	44.05	44.05	75.98K
July 17, 2026	44.37	44.51	44.32	44.32	44.32	57.29K
July 17, 2026	44.73	44.73	44.37	44.48	44.48	73.03K
July 17, 2026	44.39	44.73	44.39	44.60	44.60	95.25K
July 17, 2026	44.51	44.51	44.39	44.39	44.39	68.31K
July 17, 2026	44.54	44.54	44.50	44.52	44.52	25.82K
July 17, 2026	44.61	44.61	44.50	44.54	44.54	47.41K
July 17, 2026	44.64	44.64	44.60	44.64	44.64	70.35K
July 17, 2026	44.93	44.93	44.65	44.65	44.65	24.84K
July 17, 2026	44.86	45.07	44.86	45.03	45.03	12.73K
July 17, 2026	45.07	45.07	44.80	44.80	44.80	62.18K
July 17, 2026	45.07	45.07	44.88	44.96	44.96	30.33K
July 17, 2026	45.23	45.23	45.06	45.07	45.07	12.23K
July 17, 2026	45.29	45.29	45.04	45.13	45.13	12.34K
July 17, 2026	44.96	45.26	44.96	45.10	45.10	18.80K
July 17, 2026	44.94	44.96	44.77	44.87	44.87	47.76K
July 17, 2026	45.04	45.04	44.90	44.94	44.94	31.29K
July 17, 2026	44.89	45.04	44.86	44.99	44.99	26.70K
July 17, 2026	44.89	44.93	44.83	44.90	44.90	115.53K
July 17, 2026	45.01	45.14	44.90	44.90	44.90	38.96K
July 17, 2026	45.11	45.11	45.01	45.01	45.01	17.68K
July 17, 2026	45.34	45.34	45.15	45.15	45.15	15.90K
July 17, 2026	45.08	45.36	45.08	45.34	45.34	33.77K
July 17, 2026	45.32	45.40	45.10	45.13	45.13	40.68K
July 17, 2026	45.57	45.57	45.26	45.29	45.29	85.63K
July 17, 2026	45.67	45.69	45.56	45.58	45.58	81.59K
July 17, 2026	45.64	45.75	45.60	45.67	45.67	23.57K
July 17, 2026	45.66	45.66	45.60	45.60	45.60	45.41K
July 17, 2026	45.77	45.77	45.61	45.67	45.67	34.46K
July 17, 2026	46.11	46.11	45.77	45.77	45.77	82.55K
July 17, 2026	45.99	46.15	45.99	46.00	46.00	105.83K
July 17, 2026	45.89	46.18	45.89	45.99	45.99	8.31K
July 17, 2026	45.68	45.89	45.68	45.89	45.89	90.80K
July 17, 2026	45.60	45.79	45.60	45.75	45.75	73.50K
July 17, 2026	45.31	45.51	45.29	45.51	45.51	37.12K
July 17, 2026	45.20	45.31	45.20	45.29	45.29	32.02K
July 17, 2026	45.15	45.24	45.15	45.20	45.20	21.96K
July 17, 2026	45.06	45.28	45.06	45.15	45.15	38.63K
July 17, 2026	45.16	45.16	45.05	45.15	45.15	67.93K
July 17, 2026	45.10	45.30	45.03	45.30	45.30	28.91K
July 17, 2026	45.21	45.21	45.10	45.15	45.15	39.24K
July 17, 2026	45.17	45.30	45.17	45.21	45.21	39.70K
July 17, 2026	45.15	45.22	45.00	45.22	45.22	21.00K
July 17, 2026	45.50	45.50	45.11	45.11	45.11	14.81K
July 17, 2026	44.84	45.50	44.83	45.50	45.50	5.89K
July 17, 2026	44.84	44.84	44.84	44.84	44.84	315.00
July 17, 2026	44.91	44.91	44.83	44.85	44.85	10.41K
July 17, 2026	44.90	44.93	44.85	44.93	44.93	52.52K
July 17, 2026	44.89	44.93	44.89	44.90	44.90	13.93K
July 17, 2026	44.80	44.89	44.80	44.89	44.89	18.23K
July 17, 2026	44.80	44.80	44.66	44.66	44.66	64.93K
July 17, 2026	44.75	44.80	44.63	44.64	44.64	117.89K
July 17, 2026	44.60	44.65	44.48	44.48	44.48	109.26K
July 17, 2026	44.80	44.80	44.65	44.65	44.65	18.10K
July 17, 2026	44.93	44.93	44.77	44.80	44.80	24.68K
July 17, 2026	44.80	44.91	44.80	44.91	44.91	5.67K
July 17, 2026	44.88	44.88	44.69	44.80	44.80	53.96K
July 17, 2026	44.86	44.88	44.81	44.81	44.81	15.12K
July 17, 2026	44.94	44.97	44.87	44.87	44.87	24.40K
July 17, 2026	45.01	45.01	44.91	44.95	44.95	12.31K
July 17, 2026	45.01	45.01	44.91	44.93	44.93	11.13K
July 17, 2026	44.86	45.10	44.85	45.10	45.10	40.09K
July 17, 2026	44.90	45.10	44.86	44.90	44.90	64.52K
July 17, 2026	45.10	45.13	44.88	45.10	45.10	49.24K
July 17, 2026	45.11	45.14	44.89	44.89	44.89	20.22K
July 17, 2026	44.96	45.14	44.88	45.14	45.14	40.60K
July 17, 2026	44.95	45.09	44.88	44.88	44.88	23.93K
July 17, 2026	45.09	45.11	44.91	44.95	44.95	42.96K
July 17, 2026	45.24	45.24	45.01	45.09	45.09	23.33K
July 17, 2026	45.06	45.25	45.02	45.24	45.24	25.64K
July 17, 2026	45.35	45.36	45.00	45.01	45.01	62.37K
July 17, 2026	45.15	45.37	45.09	45.35	45.35	34.52K
July 17, 2026	45.38	45.40	45.10	45.15	45.15	66.15K
July 17, 2026	45.20	45.39	45.20	45.33	45.33	52.92K
July 17, 2026	45.23	45.23	45.00	45.19	45.19	63.25K
July 17, 2026	44.94	45.24	44.86	45.20	45.20	60.08K
July 17, 2026	44.84	45.00	44.84	44.91	44.91	34.87K
July 17, 2026	44.97	44.98	44.79	44.96	44.96	28.03K
July 17, 2026	44.61	44.96	44.60	44.79	44.79	106.75K
July 17, 2026	44.68	44.77	44.62	44.62	44.62	29.52K
July 17, 2026	44.79	44.79	44.68	44.78	44.78	23.73K
July 17, 2026	44.73	44.79	44.70	44.72	44.72	19.77K
July 17, 2026	44.83	44.83	44.69	44.73	44.73	25.61K
July 17, 2026	44.75	44.93	44.75	44.83	44.83	30.22K
July 17, 2026	44.67	44.87	44.63	44.74	44.74	48.03K
July 17, 2026	44.53	44.88	44.44	44.86	44.86	7.41K
July 17, 2026	44.66	44.72	44.44	44.46	44.46	8.18K
July 17, 2026	44.75	44.77	44.59	44.66	44.66	7.98K
July 17, 2026	44.97	44.98	44.75	44.75	44.75	67.34K
July 17, 2026	45.14	45.20	44.97	44.97	44.97	25.35K
July 17, 2026	45.01	45.20	45.00	45.11	45.11	28.32K
July 17, 2026	45.08	45.08	44.97	45.06	45.06	98.57K
July 17, 2026	45.25	45.25	45.00	45.14	45.14	70.15K
July 17, 2026	45.35	45.35	45.09	45.21	45.21	36.54K
July 17, 2026	45.28	45.39	45.28	45.35	45.35	43.48K
July 17, 2026	45.31	45.32	45.24	45.28	45.28	15.64K
July 17, 2026	45.30	45.39	45.30	45.32	45.32	68.78K
July 17, 2026	45.00	45.39	44.98	45.30	45.30	109.90K
July 17, 2026	45.13	45.13	44.98	45.00	45.00	86.43K
July 17, 2026	45.19	45.25	45.13	45.13	45.13	25.61K
July 17, 2026	45.14	45.30	45.12	45.18	45.18	70.86K
July 17, 2026	45.20	45.21	45.12	45.14	45.14	24.10K
July 17, 2026	45.39	45.39	45.20	45.22	45.22	26.52K
July 17, 2026	45.41	45.44	45.39	45.39	45.39	32.64K
July 17, 2026	45.43	45.48	45.41	45.44	45.44	41.69K
July 17, 2026	45.28	45.43	45.24	45.43	45.43	105.23K
July 17, 2026	45.25	45.28	45.21	45.26	45.26	21.53K
July 17, 2026	45.05	45.27	45.04	45.25	45.25	53.78K
July 17, 2026	45.01	45.22	45.01	45.04	45.04	76.63K
July 17, 2026	45.40	45.40	45.05	45.23	45.23	75.02K
July 17, 2026	45.49	45.50	45.37	45.40	45.40	29.50K
July 17, 2026	45.07	45.49	45.06	45.33	45.33	109.14K
July 17, 2026	45.20	45.20	44.93	45.00	45.00	121.61K
July 17, 2026	45.58	45.58	45.24	45.25	45.25	94.19K
July 17, 2026	45.88	45.90	45.60	45.79	45.79	35.39K
July 17, 2026	45.93	45.94	45.81	45.92	45.92	28.04K
July 17, 2026	45.93	45.95	45.75	45.91	45.91	63.83K
July 17, 2026	45.94	45.97	45.81	45.93	45.93	49.26K
July 17, 2026	45.31	45.94	45.23	45.94	45.94	26.09K
July 17, 2026	45.38	45.38	45.00	45.00	45.00	8.96K
July 17, 2026	45.50	45.50	45.38	45.38	45.38	9.54K
July 17, 2026	45.50	45.58	45.48	45.48	45.48	56.34K
July 17, 2026	45.48	45.55	45.43	45.50	45.50	8.99K
July 17, 2026	45.63	45.63	45.50	45.50	45.50	130.07K
July 17, 2026	45.81	45.86	45.67	45.67	45.67	78.07K
July 17, 2026	46.22	46.22	45.80	45.80	45.80	87.10K
July 17, 2026	46.01	46.22	46.00	46.22	46.22	86.80K
July 17, 2026	46.01	46.12	46.01	46.09	46.09	68.39K
July 17, 2026	45.89	46.13	45.89	46.01	46.01	61.86K
July 17, 2026	45.78	46.01	45.78	45.89	45.89	122.97K
July 17, 2026	45.77	45.99	45.67	45.80	45.80	14.37K
July 17, 2026	45.59	45.70	45.52	45.67	45.67	17.08K
July 17, 2026	45.90	45.90	45.60	45.60	45.60	6.00K
July 17, 2026	46.28	46.30	45.93	45.93	45.93	95.22K
July 17, 2026	46.16	46.31	46.09	46.29	46.29	95.98K
July 17, 2026	46.20	46.25	46.06	46.15	46.15	84.31K
July 17, 2026	46.37	46.42	46.10	46.10	46.10	63.36K
July 17, 2026	46.60	46.60	46.27	46.27	46.27	68.21K
July 17, 2026	46.71	46.86	46.64	46.64	46.64	121.70K
July 17, 2026	46.48	46.77	46.48	46.77	46.77	5.63K
July 17, 2026	45.84	46.52	45.84	46.45	46.45	9.60K
July 17, 2026	46.15	46.15	45.50	45.72	45.72	8.75K
July 17, 2026	46.15	46.16	46.12	46.16	46.16	67.05K
July 17, 2026	46.00	46.20	46.00	46.11	46.11	10.10K
July 17, 2026	46.26	46.26	46.10	46.10	46.10	7.89K
July 17, 2026	45.89	46.30	45.89	46.25	46.25	21.07K
July 17, 2026	45.70	46.04	45.70	45.91	45.91	9.33K
July 17, 2026	46.56	46.56	45.69	45.69	45.69	9.02K
July 17, 2026	46.91	46.91	46.58	46.58	46.58	9.10K
July 17, 2026	47.07	47.12	46.92	46.92	46.92	6.78K
July 17, 2026	46.95	47.26	46.95	47.10	47.10	10.51K
July 17, 2026	47.30	47.30	46.94	46.96	46.96	18.58K
July 17, 2026	47.18	47.30	47.05	47.30	47.30	19.70K
July 17, 2026	47.37	47.50	47.20	47.23	47.23	9.87K
July 17, 2026	47.19	47.41	47.00	47.32	47.32	13.42K
July 17, 2026	47.32	47.32	46.87	47.00	47.00	11.27K
July 17, 2026	47.58	47.58	47.30	47.37	47.37	8.13K
July 17, 2026	48.08	48.10	47.50	47.64	47.64	10.81K
July 17, 2026	49.00	49.17	48.12	48.12	48.12	6.55K
July 17, 2026	49.22	49.42	48.95	48.95	48.95	19.55K
July 17, 2026	49.45	49.66	49.28	49.28	49.28	8.00K
July 17, 2026	48.90	49.67	48.87	49.67	49.67	8.49K
July 17, 2026	49.23	49.23	48.78	48.89	48.89	9.01K
July 17, 2026	48.59	49.20	48.50	49.19	49.19	6.31K
July 17, 2026	49.01	49.01	48.12	48.59	48.59	12.05K
July 17, 2026	49.80	49.80	49.16	49.16	49.16	6.25K